致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 8.33 | 8.41 | -0.01 | -0.12% | 8.28 | 8.51 | 364302 | 30484 | 3.72% |
| 2024-11-20 | 8.08 | 8.42 | 0.31 | 3.82% | 8.05 | 8.53 | 550780 | 45730 | 5.62% |
| 2024-11-19 | 7.88 | 8.11 | 0.18 | 2.27% | 7.83 | 8.11 | 321843 | 25680 | 3.28% |
| 2024-11-18 | 8.14 | 7.93 | -0.15 | -1.86% | 7.88 | 8.30 | 400369 | 32143 | 4.09% |
| 2024-11-15 | 8.30 | 8.08 | -0.27 | -3.23% | 8.06 | 8.41 | 480161 | 39472 | 4.90% |
| 2024-11-14 | 9.00 | 8.35 | -0.64 | -7.12% | 8.32 | 9.22 | 926650 | 79837 | 9.46% |
| 2024-11-13 | 9.21 | 8.99 | -0.32 | -3.44% | 8.80 | 9.31 | 1091193 | 98179 | 11.14% |
| 2024-11-12 | 8.68 | 9.31 | 0.85 | 10.05% | 8.67 | 9.31 | 1342901 | 124345 | 13.71% |
| 2024-11-11 | 8.38 | 8.46 | 0.09 | 1.08% | 8.31 | 8.49 | 456418 | 38363 | 4.66% |
| 2024-11-08 | 8.19 | 8.37 | 0.22 | 2.70% | 8.16 | 8.50 | 552645 | 46084 | 5.64% |
| 2024-11-07 | 7.99 | 8.15 | 0.16 | 2.00% | 7.89 | 8.15 | 345423 | 27814 | 3.53% |
| 2024-11-06 | 7.99 | 7.99 | 0.02 | 0.25% | 7.93 | 8.17 | 429406 | 34630 | 4.38% |
| 2024-11-05 | 7.76 | 7.97 | 0.21 | 2.71% | 7.68 | 7.97 | 351386 | 27702 | 3.59% |
| 2024-11-04 | 7.56 | 7.76 | 0.16 | 2.11% | 7.56 | 7.84 | 245683 | 19027 | 2.51% |
| 2024-11-01 | 7.82 | 7.60 | -0.26 | -3.31% | 7.56 | 7.89 | 374295 | 28770 | 3.82% |
| 2024-10-31 | 7.70 | 7.86 | 0.12 | 1.55% | 7.66 | 7.92 | 322181 | 25175 | 3.29% |
| 2024-10-30 | 7.75 | 7.74 | -0.09 | -1.15% | 7.60 | 7.91 | 387430 | 29943 | 3.95% |
| 2024-10-29 | 8.10 | 7.83 | -0.24 | -2.97% | 7.78 | 8.12 | 425353 | 33712 | 4.34% |
| 2024-10-28 | 7.90 | 8.07 | 0.17 | 2.15% | 7.83 | 8.08 | 489090 | 38900 | 4.99% |
| 2024-10-25 | 8.00 | 7.90 | -0.11 | -1.37% | 7.74 | 8.05 | 662749 | 52027 | 6.76% |
| 2024-10-24 | 8.03 | 8.01 | -0.08 | -0.99% | 7.90 | 8.10 | 232732 | 18600 | 2.38% |
| 2024-10-23 | 8.12 | 8.09 | -0.09 | -1.10% | 8.00 | 8.14 | 333602 | 26889 | 3.40% |
| 2024-10-22 | 7.98 | 8.18 | 0.28 | 3.54% | 7.86 | 8.29 | 422674 | 34151 | 4.38% |
| 2024-10-21 | 8.00 | 7.90 | -0.10 | -1.25% | 7.83 | 8.05 | 411981 | 32701 | 4.27% |
| 2024-10-18 | 7.58 | 8.00 | 0.38 | 4.99% | 7.55 | 8.11 | 313235 | 24644 | 3.24% |
| 2024-10-17 | 7.74 | 7.62 | -0.07 | -0.91% | 7.61 | 7.87 | 191922 | 14869 | 1.99% |
| 2024-10-16 | 7.63 | 7.69 | -0.09 | -1.16% | 7.54 | 7.95 | 221683 | 17078 | 2.30% |
| 2024-10-15 | 7.90 | 7.78 | -0.18 | -2.26% | 7.78 | 8.11 | 279724 | 22166 | 2.91% |
| 2024-10-14 | 7.67 | 7.96 | 0.45 | 5.99% | 7.66 | 7.99 | 357497 | 28031 | 3.72% |
| 2024-10-11 | 7.86 | 7.51 | -0.30 | -3.84% | 7.42 | 7.88 | 221967 | 16882 | 2.31% |
| 2024-10-10 | 7.90 | 7.81 | -0.06 | -0.76% | 7.79 | 8.10 | 347435 | 27494 | 3.62% |
| 2024-10-09 | 8.70 | 7.87 | -0.85 | -9.75% | 7.85 | 8.70 | 511471 | 41762 | 5.32% |
| 2024-10-08 | 8.99 | 8.72 | 0.55 | 6.73% | 8.27 | 8.99 | 567139 | 49321 | 5.90% |
| 2024-09-30 | 7.98 | 8.17 | 0.62 | 8.21% | 7.62 | 8.24 | 478165 | 38205 | 4.98% |
| 2024-09-27 | 7.29 | 7.55 | 0.32 | 4.43% | 7.29 | 7.72 | 327097 | 24490 | 3.40% |
| 2024-09-26 | 6.98 | 7.23 | 0.23 | 3.29% | 6.92 | 7.23 | 171349 | 12130 | 1.78% |
| 2024-09-25 | 7.12 | 7.00 | -0.03 | -0.43% | 7.00 | 7.25 | 214265 | 15263 | 2.23% |
| 2024-09-24 | 6.70 | 7.03 | 0.36 | 5.40% | 6.61 | 7.07 | 230530 | 15850 | 2.40% |
| 2024-09-23 | 6.72 | 6.67 | -0.05 | -0.74% | 6.65 | 6.81 | 103372 | 6939 | 1.08% |
| 2024-09-20 | 6.80 | 6.72 | -0.11 | -1.61% | 6.68 | 6.83 | 95845 | 6449 | 1.00% |
| 2024-09-19 | 6.73 | 6.83 | 0.15 | 2.25% | 6.63 | 6.86 | 136859 | 9273 | 1.42% |
| 2024-09-18 | 6.66 | 6.68 | 0.00 | 0.00% | 6.50 | 6.71 | 138194 | 9122 | 1.44% |
| 2024-09-13 | 6.78 | 6.68 | -0.11 | -1.62% | 6.64 | 6.81 | 131546 | 8823 | 1.37% |
| 2024-09-12 | 6.68 | 6.79 | 0.11 | 1.65% | 6.68 | 6.96 | 242023 | 16612 | 2.52% |
| 2024-09-11 | 6.43 | 6.68 | 0.22 | 3.41% | 6.38 | 6.73 | 167516 | 11077 | 1.74% |
| 2024-09-10 | 6.41 | 6.46 | 0.05 | 0.78% | 6.31 | 6.50 | 89577 | 5725 | 0.93% |
| 2024-09-09 | 6.46 | 6.41 | -0.09 | -1.38% | 6.36 | 6.54 | 88947 | 5712 | 0.93% |
| 2024-09-06 | 6.65 | 6.50 | -0.15 | -2.26% | 6.43 | 6.70 | 103015 | 6747 | 1.07% |
| 2024-09-05 | 6.68 | 6.65 | -0.01 | -0.15% | 6.61 | 6.74 | 83056 | 5534 | 0.86% |
| 2024-09-04 | 6.60 | 6.66 | -0.04 | -0.60% | 6.60 | 6.77 | 105208 | 7022 | 1.10% |
| 2024-09-03 | 6.53 | 6.70 | 0.17 | 2.60% | 6.52 | 6.74 | 145553 | 9701 | 1.51% |
| 2024-09-02 | 6.68 | 6.53 | -0.11 | -1.66% | 6.51 | 6.74 | 155958 | 10342 | 1.62% |
| 2024-08-30 | 6.44 | 6.64 | 0.19 | 2.95% | 6.40 | 6.80 | 170337 | 11306 | 1.77% |
| 2024-08-29 | 6.20 | 6.45 | 0.19 | 3.04% | 6.19 | 6.51 | 136682 | 8755 | 1.42% |
| 2024-08-28 | 6.29 | 6.26 | -0.03 | -0.48% | 6.20 | 6.35 | 94829 | 5937 | 0.99% |
| 2024-08-27 | 6.31 | 6.29 | -0.10 | -1.56% | 6.25 | 6.41 | 103782 | 6554 | 1.08% |
| 2024-08-26 | 6.24 | 6.39 | 0.17 | 2.73% | 6.17 | 6.43 | 145134 | 9221 | 1.51% |
| 2024-08-23 | 6.22 | 6.22 | 0.04 | 0.65% | 6.15 | 6.27 | 105438 | 6549 | 1.10% |
| 2024-08-22 | 6.33 | 6.18 | -0.16 | -2.52% | 6.18 | 6.35 | 115703 | 7227 | 1.20% |
| 2024-08-21 | 6.32 | 6.34 | -0.01 | -0.16% | 6.23 | 6.40 | 152798 | 9650 | 1.59% |
| 2024-08-20 | 6.63 | 6.35 | -0.22 | -3.35% | 6.28 | 6.69 | 254740 | 16337 | 2.65% |
| 2024-08-19 | 6.46 | 6.57 | 0.13 | 2.02% | 6.41 | 6.69 | 152313 | 10042 | 1.59% |
| 2024-08-16 | 6.52 | 6.44 | -0.07 | -1.08% | 6.41 | 6.55 | 92034 | 5943 | 0.96% |
| 2024-08-15 | 6.46 | 6.51 | 0.01 | 0.15% | 6.44 | 6.66 | 111915 | 7329 | 1.16% |
| 2024-08-14 | 6.66 | 6.50 | -0.16 | -2.40% | 6.45 | 6.66 | 82186 | 5352 | 0.86% |
| 2024-08-13 | 6.57 | 6.66 | 0.12 | 1.83% | 6.53 | 6.66 | 79458 | 5245 | 0.83% |